298.50
-3(-1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 299.96 | 298.5 | 298.5 | 300.52 | 296.5 | 782,597 |
| October 16, 2025 | 302.1 | 301.5 | 301.5 | 305 | 300.5 | 772,138 |
| October 15, 2025 | 301.99 | 303.5 | 303.5 | 307 | 301.09 | 696,304 |
| October 14, 2025 | 300.39 | 302 | 302 | 304 | 299.5 | 709,472 |
| October 13, 2025 | 299 | 302 | 302 | 303.5 | 299 | 1.01M |
| October 10, 2025 | 303 | 300.5 | 300.5 | 306 | 300.5 | 1.07M |
| October 09, 2025 | 304.9 | 304 | 304 | 308 | 303 | 1.01M |
| October 08, 2025 | 307 | 305 | 305 | 307 | 303 | 751,593 |
| October 07, 2025 | 305.5 | 304 | 304 | 306.5 | 303 | 1.07M |
| October 06, 2025 | 305.5 | 305 | 305 | 305.5 | 302 | 1.57M |
| October 03, 2025 | 302 | 304 | 304 | 305.5 | 302 | 783,329 |
| October 02, 2025 | 303.5 | 302.5 | 302.5 | 304.5 | 300.5 | 612,474 |
| October 01, 2025 | 304.5 | 304.5 | 301.9 | 305 | 301.5 | 1.56M |
| September 30, 2025 | 304.5 | 303.5 | 300.91 | 305 | 301.97 | 1.4M |
| September 29, 2025 | 305 | 304 | 304 | 305 | 302.5 | 959,514 |
| September 26, 2025 | 302 | 302 | 302 | 303.5 | 302 | 628,209 |
| September 25, 2025 | 302.16 | 302.5 | 302.5 | 304.5 | 300.5 | 1.18M |
| September 24, 2025 | 302.5 | 302 | 302 | 305 | 301 | 822,783 |
| September 23, 2025 | 302.5 | 302.5 | 302.5 | 304.17 | 301.5 | 622,459 |
| September 22, 2025 | 305 | 302 | 302 | 305 | 300.74 | 896,722 |
| September 19, 2025 | 302.38 | 303 | 303 | 304 | 300 | 2.04M |
| September 18, 2025 | 303.5 | 302 | 302 | 303.5 | 300.5 | 862,420 |
| September 17, 2025 | 301 | 301 | 301 | 302.06 | 299.5 | 871,037 |
| September 16, 2025 | 304.36 | 300.23 | 300.23 | 305 | 299.96 | 1.11M |
| September 15, 2025 | 304 | 304 | 304 | 304 | 302 | 950,064 |
| September 12, 2025 | 302.5 | 302.5 | 302.5 | 304.52 | 300 | 786,717 |
| September 11, 2025 | 300 | 302.5 | 302.5 | 303 | 298.74 | 1.16M |
| September 10, 2025 | 298 | 298.5 | 298.5 | 299.5 | 296.5 | 830,060 |
| September 09, 2025 | 299.38 | 296 | 296 | 302.5 | 296 | 548,713 |
| September 08, 2025 | 298.66 | 297.5 | 297.5 | 301.5 | 297 | 735,968 |
| September 05, 2025 | 300.5 | 297.5 | 297.5 | 300.5 | 296.5 | 671,588 |
| September 04, 2025 | 297.5 | 297.5 | 297.5 | 297.5 | 293.5 | 517,852 |
| September 03, 2025 | 297 | 295 | 295 | 297 | 294 | 635,195 |
| September 02, 2025 | 295.93 | 293 | 293 | 300 | 293 | 748,348 |
| September 01, 2025 | 296 | 295 | 295 | 299.5 | 294 | 1.07M |
| August 29, 2025 | 295 | 294 | 294 | 299.5 | 294 | 882,813 |
| August 28, 2025 | 297 | 296 | 296 | 298.5 | 295.99 | 612,412 |
| August 27, 2025 | 297.5 | 297.5 | 297.5 | 301.5 | 296.5 | 688,003 |
| August 26, 2025 | 298.5 | 297.5 | 297.5 | 300.24 | 293.5 | 1.21M |
| August 22, 2025 | 296.34 | 298 | 298 | 298.5 | 295.5 | 1.24M |
| August 21, 2025 | 298.5 | 297 | 297 | 300.5 | 296.5 | 1.3M |
| August 20, 2025 | 298 | 298 | 298 | 298 | 294 | 679,887 |
| August 19, 2025 | 296 | 296.5 | 296.5 | 296.66 | 292.5 | 660,179 |
| August 18, 2025 | 292.5 | 295 | 295 | 295 | 290 | 559,574 |
| August 15, 2025 | 290.5 | 293 | 293 | 294 | 290.5 | 744,586 |
| August 14, 2025 | 291.54 | 291.5 | 291.5 | 294 | 290 | 417,420 |
| August 13, 2025 | 291.22 | 291.5 | 291.5 | 293 | 291 | 600,734 |
| August 12, 2025 | 291 | 291 | 291 | 293 | 289 | 486,346 |
| August 11, 2025 | 290.83 | 289.5 | 289.5 | 291 | 288 | 548,045 |
| August 08, 2025 | 291.15 | 290 | 290 | 292 | 287 | 479,042 |
| August 07, 2025 | 289.5 | 289 | 289 | 290.73 | 287.6 | 397,379 |
| August 06, 2025 | 287.56 | 289 | 289 | 290 | 284 | 589,018 |
| August 05, 2025 | 283.5 | 286 | 286 | 287.5 | 283.5 | 840,422 |
| August 04, 2025 | 284 | 285 | 285 | 287.5 | 284 | 682,802 |
| August 01, 2025 | 287.75 | 285.5 | 285.5 | 289 | 284 | 554,836 |
| July 31, 2025 | 287 | 288 | 288 | 289 | 285.98 | 681,364 |
| July 30, 2025 | 285.27 | 286 | 286 | 287 | 284 | 587,477 |
| July 29, 2025 | 284.75 | 284 | 284 | 286.5 | 283.21 | 572,984 |
| July 28, 2025 | 289.15 | 284 | 284 | 291 | 283.9 | 575,878 |
| July 25, 2025 | 285.6 | 287 | 287 | 290 | 284 | 312,704 |